$1.36 +0.08 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Feb. 11, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
2/11/20161.251.371.211.36140,751
2/10/20161.291.301.271.288,218
2/9/20161.281.291.271.2741,171
2/8/20161.351.351.271.2810,987
2/5/20161.391.391.281.2814,892
2/4/20161.311.381.281.2827,877
2/3/20161.311.341.301.3011,914
2/2/20161.301.331.271.317,470
2/1/20161.381.381.251.2814,437
1/29/20161.311.391.311.3711,822
1/28/20161.301.341.221.3185,140
1/27/20161.461.461.291.3453,173
1/26/20161.381.381.351.386,981
1/25/20161.391.391.321.374,698
1/22/20161.361.391.361.367,861
1/21/20161.311.391.261.3669,110
1/20/20161.431.431.291.3286,888
1/19/20161.361.461.331.3631,160
1/15/20161.331.371.311.36110,384
1/14/20161.351.461.291.4465,433
1/13/20161.411.501.331.35229,566
1/12/20161.421.461.391.4429,157
1/11/20161.451.451.381.42138,651
1/8/20161.501.511.441.4425,139
1/7/20161.501.521.471.4731,695
1/6/20161.531.571.511.5120,604
1/5/20161.531.591.491.5630,813
1/4/20161.421.541.401.5442,149
12/31/20151.451.471.401.41148,097
12/30/20151.481.501.441.4667,621
12/29/20151.461.511.421.4825,344
12/28/20151.471.511.421.45123,331
12/24/20151.491.501.481.4916,616
12/23/20151.541.541.491.5037,289
12/22/20151.461.531.451.528,138
12/21/20151.491.521.481.4914,395
12/18/20151.541.541.471.4829,035
12/17/20151.531.551.421.5033,993
12/16/20151.521.531.411.5047,461
12/15/20151.481.561.481.5610,036
12/14/20151.571.601.481.5138,566
12/11/20151.571.591.571.578,629
12/10/20151.601.631.581.6040,116
12/9/20151.671.671.621.6511,803
12/8/20151.701.721.631.669,606
12/7/20151.701.701.661.7026,953
12/4/20151.751.751.711.743,610
12/3/20151.751.751.731.741,908
12/2/20151.751.761.701.748,863
12/1/20151.671.751.671.7510,370
11/30/20151.751.751.681.7538,439
11/27/20151.731.771.711.7712,118
11/25/20151.721.731.671.6811,633
11/24/20151.701.711.671.6925,561
11/23/20151.581.701.581.7019,390
11/20/20151.631.641.591.6024,683
11/19/20151.671.671.601.6513,679
11/18/20151.661.791.641.6492,523
11/17/20151.731.751.661.6623,472
11/16/20151.681.751.671.75147,439
11/13/20151.661.701.661.707,469
11/12/20151.711.731.681.6850,601
11/11/20151.721.741.701.7412,850
11/10/20151.701.731.701.725,764
11/9/20151.681.731.681.739,448
11/6/20151.701.751.701.706,929
11/5/20151.701.751.681.7011,212
11/4/20151.701.791.641.6792,888
11/3/20151.771.991.741.7646,362
11/2/20151.701.771.701.7314,659
10/30/20151.801.801.751.7541,065
10/29/20151.801.831.781.7827,953
10/28/20151.801.851.801.8125,232
10/27/20151.811.841.801.8121,912
10/26/20151.801.831.801.8046,575
10/23/20151.861.861.791.8137,377
10/22/20151.841.861.821.8635,714
10/21/20151.761.851.761.8421,369
10/20/20151.711.821.711.79115,171
10/19/20151.821.851.721.8236,940
10/16/20151.801.811.721.7345,492
10/15/20151.761.791.751.7661,854
10/14/20151.781.801.761.76210,478
10/13/20151.761.801.761.7816,664
10/12/20151.761.801.761.7762,446
10/9/20151.751.851.751.7688,686
10/8/20151.851.891.751.80136,500
10/7/20152.052.051.851.86207,786
10/6/20152.112.151.931.95156,171
10/5/20152.292.392.262.266,175
10/2/20152.302.352.242.3111,417
10/1/20152.342.352.312.338,739
9/30/20152.312.322.272.277,924
9/29/20152.282.342.252.303,963
9/28/20152.252.352.252.273,791
9/25/20152.372.372.272.317,026
9/24/20152.292.332.272.322,338
9/23/20152.292.382.272.276,815
9/22/20152.352.362.292.299,638
9/21/20152.222.382.222.3324,293
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center